Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERJ230217C00002500 | 2023-01-19 1:02PM EST | 2.50 | 10.00 | 9.80 | 11.10 | 0.00 | - | 4 | 4 | 776.56% |
ERJ230217C00005000 | 2023-01-24 1:32PM EST | 5.00 | 7.90 | 7.90 | 8.20 | 0.00 | - | 3 | 3 | 200.00% |
ERJ230217C00007500 | 2023-01-17 3:50PM EST | 7.50 | 5.40 | 5.40 | 5.80 | 0.00 | - | 5 | 5 | 160.94% |
ERJ230217C00010000 | 2023-02-01 3:54PM EST | 10.00 | 2.95 | 3.00 | 3.20 | 0.00 | - | 100 | 290 | 87.50% |
ERJ230217C00012500 | 2023-02-02 2:23PM EST | 12.50 | 0.85 | 0.75 | 0.85 | +0.25 | +41.67% | 1,040 | 3,052 | 52.15% |
ERJ230217C00015000 | 2023-02-01 3:32PM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,764 | 58.98% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
ERJ230217P00010000 | 2023-01-13 10:38AM EST | 10.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 100 | 698 | 155.86% |
ERJ230217P00012500 | 2023-02-02 11:58AM EST | 12.50 | 0.15 | 0.20 | 0.25 | -0.15 | -50.00% | 1 | 1,468 | 45.70% |
ERJ230217P00015000 | 2023-01-25 12:15PM EST | 15.00 | 1.78 | 1.90 | 2.05 | 0.00 | - | - | 2 | 57.42% |